CIMB Group Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.400	7.500	7.400	7.450	7.019	11,463,500
2025-10-24	7.330	7.370	7.300	7.370	6.944	11,775,100
2025-10-23	7.220	7.350	7.210	7.330	6.906	11,247,500
2025-10-22	7.350	7.360	7.200	7.200	6.784	6,326,400
2025-10-21	7.340	7.350	7.310	7.350	6.925	6,717,400
2025-10-17	7.340	7.350	7.300	7.340	6.916	8,097,200
2025-10-16	7.330	7.380	7.320	7.340	6.916	8,139,700
2025-10-15	7.350	7.400	7.320	7.340	6.916	18,067,100
2025-10-14	7.420	7.450	7.300	7.350	6.925	22,137,400
2025-10-13	7.390	7.460	7.350	7.430	7.000	15,518,000
2025-10-10	7.570	7.570	7.470	7.500	7.066	12,222,500
2025-10-09	7.660	7.660	7.550	7.570	7.132	16,613,000
2025-10-08	7.670	7.670	7.590	7.660	7.217	9,284,500
2025-10-07	7.650	7.680	7.580	7.670	7.226	7,154,300
2025-10-06	7.680	7.690	7.620	7.670	7.226	7,921,500
2025-10-03	7.600	7.680	7.530	7.680	7.236	11,666,900
2025-10-02	7.450	7.620	7.420	7.600	7.161	22,272,600
2025-10-01	7.350	7.470	7.340	7.450	7.019	13,253,600
2025-09-30	7.350	7.360	7.310	7.340	6.916	21,167,500
2025-09-29	7.260	7.370	7.250	7.370	6.944	10,254,000
2025-09-26	7.240	7.280	7.200	7.250	6.831	8,029,900
2025-09-25	7.290	7.290	7.230	7.240	6.821	14,802,500
2025-09-24	7.280	7.290	7.230	7.290	6.868	12,896,300
2025-09-23	7.310	7.320	7.260	7.290	6.868	14,964,600
2025-09-22	7.230	7.320	7.200	7.310	6.887	5,781,400
2025-09-19	7.320	7.330	7.230	7.230	6.812	28,169,199
2025-09-18	7.350	7.390	7.280	7.320	6.897	20,760,900
2025-09-17	7.500	7.550	7.450	7.520	6.899	30,594,199
2025-09-12	7.250	7.370	7.240	7.370	6.761	8,974,200
2025-09-11	7.210	7.250	7.180	7.240	6.642	15,424,100
2025-09-10	7.160	7.220	7.150	7.210	6.615	15,698,000
2025-09-09	7.280	7.280	7.130	7.160	6.569	24,254,801
2025-09-08	7.270	7.300	7.220	7.270	6.670	13,755,600
2025-09-04	7.230	7.320	7.210	7.300	6.697	18,489,000
2025-09-03	7.230	7.280	7.180	7.230	6.633	16,151,700
2025-09-02	7.350	7.350	7.070	7.240	6.642	55,731,102
2025-08-29	7.460	7.470	7.390	7.430	6.816	33,133,102
2025-08-28	7.440	7.500	7.400	7.450	6.835	17,848,699
2025-08-27	7.400	7.470	7.350	7.460	6.844	10,442,600
2025-08-26	7.500	7.500	7.300	7.400	6.789	38,975,199
2025-08-25	7.480	7.510	7.450	7.500	6.881	26,314,199
2025-08-22	7.440	7.480	7.430	7.460	6.844	17,389,801
2025-08-21	7.360	7.470	7.360	7.450	6.835	32,198,900
2025-08-20	7.390	7.390	7.340	7.360	6.752	18,028,500
2025-08-19	7.330	7.410	7.280	7.390	6.780	13,882,100
2025-08-18	7.260	7.360	7.200	7.330	6.725	23,695,100
2025-08-15	7.200	7.270	7.140	7.250	6.651	11,771,100
2025-08-14	7.180	7.290	7.140	7.200	6.605	30,962,801
2025-08-13	7.010	7.250	7.010	7.190	6.596	24,538,199
2025-08-12	6.940	7.030	6.940	7.010	6.431	18,637,600
2025-08-11	6.860	6.970	6.850	6.940	6.367	12,408,000
2025-08-08	6.790	6.870	6.770	6.860	6.294	22,644,301
2025-08-07	6.810	6.810	6.730	6.780	6.220	24,540,199
2025-08-06	6.740	6.820	6.690	6.810	6.248	23,516,900
2025-08-05	6.750	6.770	6.730	6.750	6.193	40,537,500
2025-08-04	6.790	6.800	6.680	6.750	6.193	8,724,400
2025-08-01	6.570	6.800	6.570	6.790	6.229	16,987,600
2025-07-31	6.550	6.580	6.530	6.550	6.009	24,760,699
2025-07-30	6.650	6.680	6.530	6.550	6.009	15,642,400
2025-07-29	6.730	6.750	6.640	6.640	6.092	13,005,300

← NewerPage 5 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1965 MYR
2026-03-16	0.2035 MYR
2025-12-12	0.0700 MYR
2025-09-18	0.1975 MYR
2025-03-14	0.2000 MYR
2024-09-13	0.0700 MYR
2024-03-15	0.1850 MYR
2023-09-20	0.1750 MYR
2023-03-13	0.1300 MYR
2022-09-28	0.1300 MYR
2022-03-25	0.1255 MYR
2021-09-28	0.1044 MYR
2021-03-24	0.0481 MYR
2020-03-16	0.1200 MYR
2019-10-04	0.1400 MYR
2019-03-25	0.1200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.